松風(7979)の株価時系列情報
松風(7979)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2023/12/29 | 2,753 | 2,769 | 2,730 | 2,752 | 16,900 |
2023/12/28 | 2,737 | 2,766 | 2,730 | 2,743 | 11,400 |
2023/12/27 | 2,709 | 2,737 | 2,685 | 2,737 | 24,200 |
2023/12/26 | 2,704 | 2,727 | 2,699 | 2,709 | 18,400 |
2023/12/25 | 2,750 | 2,750 | 2,667 | 2,704 | 29,300 |
2023/12/22 | 2,675 | 2,726 | 2,675 | 2,726 | 30,300 |
2023/12/21 | 2,661 | 2,703 | 2,657 | 2,665 | 35,800 |
2023/12/20 | 2,737 | 2,737 | 2,678 | 2,690 | 25,500 |
2023/12/19 | 2,705 | 2,715 | 2,674 | 2,715 | 23,300 |
2023/12/18 | 2,681 | 2,705 | 2,650 | 2,704 | 14,700 |
2023/12/15 | 2,705 | 2,715 | 2,671 | 2,699 | 19,800 |
2023/12/14 | 2,701 | 2,733 | 2,694 | 2,704 | 20,400 |
2023/12/13 | 2,759 | 2,759 | 2,681 | 2,701 | 23,000 |
2023/12/12 | 2,790 | 2,791 | 2,737 | 2,769 | 18,000 |
2023/12/11 | 2,780 | 2,817 | 2,761 | 2,777 | 22,200 |
2023/12/08 | 2,730 | 2,769 | 2,716 | 2,729 | 33,400 |
2023/12/07 | 2,725 | 2,758 | 2,720 | 2,730 | 17,900 |
2023/12/06 | 2,675 | 2,745 | 2,672 | 2,737 | 22,400 |
2023/12/05 | 2,718 | 2,738 | 2,677 | 2,684 | 18,400 |
2023/12/04 | 2,755 | 2,761 | 2,671 | 2,722 | 24,100 |
2023/12/01 | 2,704 | 2,738 | 2,688 | 2,724 | 37,300 |
2023/11/30 | 2,615 | 2,690 | 2,594 | 2,673 | 28,900 |
2023/11/29 | 2,662 | 2,688 | 2,611 | 2,622 | 19,000 |
2023/11/28 | 2,627 | 2,694 | 2,597 | 2,690 | 31,500 |
2023/11/27 | 2,631 | 2,633 | 2,597 | 2,616 | 26,700 |
2023/11/24 | 2,562 | 2,633 | 2,532 | 2,620 | 41,000 |
2023/11/22 | 2,538 | 2,548 | 2,530 | 2,537 | 10,100 |
2023/11/21 | 2,500 | 2,543 | 2,500 | 2,538 | 16,200 |
2023/11/20 | 2,478 | 2,509 | 2,469 | 2,491 | 20,800 |
2023/11/17 | 2,450 | 2,508 | 2,450 | 2,499 | 13,700 |
2023/11/16 | 2,495 | 2,495 | 2,453 | 2,454 | 12,000 |
2023/11/15 | 2,465 | 2,495 | 2,465 | 2,480 | 21,700 |
2023/11/14 | 2,543 | 2,543 | 2,464 | 2,465 | 16,900 |
2023/11/13 | 2,560 | 2,560 | 2,501 | 2,520 | 18,600 |
2023/11/10 | 2,515 | 2,566 | 2,476 | 2,547 | 38,100 |
2023/11/09 | 2,460 | 2,549 | 2,460 | 2,515 | 37,400 |
2023/11/08 | 2,452 | 2,512 | 2,446 | 2,460 | 56,000 |
2023/11/07 | 2,413 | 2,478 | 2,402 | 2,432 | 47,000 |
2023/11/06 | 2,514 | 2,521 | 2,439 | 2,457 | 66,200 |
2023/11/02 | 2,510 | 2,519 | 2,456 | 2,495 | 26,800 |
2023/11/01 | 2,506 | 2,519 | 2,485 | 2,510 | 49,300 |
2023/10/31 | 2,479 | 2,511 | 2,441 | 2,511 | 63,500 |
2023/10/30 | 2,403 | 2,466 | 2,403 | 2,438 | 68,100 |
2023/10/27 | 2,378 | 2,428 | 2,365 | 2,421 | 58,600 |
2023/10/26 | 2,318 | 2,376 | 2,309 | 2,328 | 51,500 |
2023/10/25 | 2,312 | 2,360 | 2,308 | 2,313 | 83,100 |
2023/10/24 | 2,221 | 2,271 | 2,200 | 2,270 | 28,100 |
2023/10/23 | 2,223 | 2,254 | 2,205 | 2,220 | 27,500 |
2023/10/20 | 2,200 | 2,221 | 2,188 | 2,211 | 12,800 |
2023/10/19 | 2,185 | 2,211 | 2,180 | 2,203 | 13,300 |
2023/10/18 | 2,188 | 2,220 | 2,164 | 2,185 | 28,000 |
2023/10/17 | 2,156 | 2,180 | 2,152 | 2,160 | 14,400 |
2023/10/16 | 2,159 | 2,164 | 2,137 | 2,154 | 12,500 |
2023/10/13 | 2,182 | 2,182 | 2,152 | 2,161 | 16,800 |
2023/10/12 | 2,160 | 2,193 | 2,152 | 2,188 | 12,000 |
2023/10/11 | 2,197 | 2,197 | 2,149 | 2,167 | 16,200 |
2023/10/10 | 2,135 | 2,196 | 2,131 | 2,193 | 22,500 |
2023/10/06 | 2,112 | 2,141 | 2,104 | 2,123 | 13,800 |
2023/10/05 | 2,058 | 2,122 | 2,058 | 2,111 | 21,500 |
2023/10/04 | 2,074 | 2,103 | 2,045 | 2,058 | 28,500 |
2023/10/03 | 2,141 | 2,141 | 2,081 | 2,084 | 19,100 |
2023/10/02 | 2,152 | 2,190 | 2,134 | 2,141 | 19,100 |
2023/09/29 | 2,188 | 2,192 | 2,147 | 2,152 | 24,200 |
2023/09/28 | 2,181 | 2,195 | 2,159 | 2,165 | 24,700 |
2023/09/27 | 2,171 | 2,205 | 2,154 | 2,201 | 37,500 |
2023/09/26 | 2,183 | 2,183 | 2,156 | 2,172 | 11,500 |
2023/09/25 | 2,180 | 2,197 | 2,165 | 2,183 | 25,600 |
2023/09/22 | 2,145 | 2,190 | 2,145 | 2,171 | 21,600 |
2023/09/21 | 2,233 | 2,241 | 2,151 | 2,167 | 33,800 |
2023/09/20 | 2,234 | 2,248 | 2,224 | 2,233 | 25,900 |
2023/09/19 | 2,211 | 2,236 | 2,196 | 2,234 | 18,700 |
2023/09/15 | 2,218 | 2,218 | 2,190 | 2,199 | 21,800 |
2023/09/14 | 2,197 | 2,226 | 2,190 | 2,218 | 16,200 |
2023/09/13 | 2,193 | 2,209 | 2,185 | 2,197 | 17,100 |
2023/09/12 | 2,185 | 2,222 | 2,185 | 2,211 | 13,500 |
2023/09/11 | 2,202 | 2,216 | 2,172 | 2,182 | 15,100 |
2023/09/08 | 2,232 | 2,235 | 2,196 | 2,208 | 33,400 |
2023/09/07 | 2,201 | 2,218 | 2,190 | 2,201 | 18,800 |
2023/09/06 | 2,230 | 2,231 | 2,197 | 2,211 | 19,800 |
2023/09/05 | 2,191 | 2,229 | 2,189 | 2,226 | 21,100 |
2023/09/04 | 2,164 | 2,193 | 2,164 | 2,191 | 18,800 |
2023/09/01 | 2,144 | 2,176 | 2,138 | 2,164 | 22,400 |
2023/08/31 | 2,142 | 2,152 | 2,129 | 2,142 | 17,700 |
2023/08/30 | 2,093 | 2,124 | 2,093 | 2,124 | 19,100 |
2023/08/29 | 2,086 | 2,108 | 2,068 | 2,099 | 27,200 |
2023/08/28 | 2,070 | 2,099 | 2,070 | 2,086 | 19,300 |
2023/08/25 | 2,021 | 2,057 | 2,013 | 2,041 | 22,200 |
2023/08/24 | 2,047 | 2,047 | 2,017 | 2,027 | 16,800 |
2023/08/23 | 2,029 | 2,038 | 2,001 | 2,028 | 35,200 |
2023/08/22 | 2,058 | 2,067 | 2,022 | 2,022 | 25,500 |
2023/08/21 | 2,043 | 2,063 | 2,043 | 2,053 | 11,300 |
2023/08/18 | 2,078 | 2,078 | 2,040 | 2,047 | 23,900 |
2023/08/17 | 2,094 | 2,094 | 2,054 | 2,079 | 24,600 |
2023/08/16 | 2,120 | 2,140 | 2,100 | 2,100 | 12,400 |
2023/08/15 | 2,112 | 2,127 | 2,103 | 2,120 | 19,600 |
2023/08/14 | 2,103 | 2,134 | 2,089 | 2,099 | 21,300 |
2023/08/10 | 2,074 | 2,094 | 2,057 | 2,093 | 16,000 |
2023/08/09 | 2,068 | 2,081 | 2,024 | 2,075 | 38,700 |
2023/08/08 | 2,083 | 2,087 | 2,041 | 2,063 | 35,900 |
2023/08/07 | 2,055 | 2,096 | 2,054 | 2,083 | 46,600 |
2023/08/04 | 2,196 | 2,196 | 2,058 | 2,058 | 100,200 |
2023/08/03 | 2,342 | 2,342 | 2,258 | 2,272 | 32,200 |
2023/08/02 | 2,322 | 2,386 | 2,322 | 2,355 | 26,400 |
2023/08/01 | 2,362 | 2,377 | 2,325 | 2,354 | 22,400 |
2023/07/31 | 2,354 | 2,382 | 2,347 | 2,378 | 22,400 |
2023/07/28 | 2,304 | 2,321 | 2,278 | 2,318 | 18,000 |
2023/07/27 | 2,331 | 2,331 | 2,305 | 2,325 | 9,500 |
2023/07/26 | 2,354 | 2,354 | 2,319 | 2,319 | 11,100 |
2023/07/25 | 2,330 | 2,349 | 2,328 | 2,349 | 16,600 |
2023/07/24 | 2,298 | 2,332 | 2,296 | 2,320 | 16,400 |
2023/07/21 | 2,301 | 2,309 | 2,268 | 2,273 | 13,300 |
2023/07/20 | 2,325 | 2,325 | 2,297 | 2,301 | 13,600 |
2023/07/19 | 2,291 | 2,325 | 2,290 | 2,325 | 20,400 |
2023/07/18 | 2,222 | 2,274 | 2,222 | 2,265 | 11,900 |
2023/07/14 | 2,283 | 2,283 | 2,203 | 2,222 | 14,900 |
2023/07/13 | 2,214 | 2,262 | 2,203 | 2,262 | 22,000 |
2023/07/12 | 2,268 | 2,268 | 2,214 | 2,214 | 11,500 |
2023/07/11 | 2,231 | 2,251 | 2,231 | 2,244 | 11,000 |
2023/07/10 | 2,244 | 2,261 | 2,218 | 2,231 | 25,400 |
2023/07/07 | 2,241 | 2,270 | 2,211 | 2,244 | 17,700 |
2023/07/06 | 2,245 | 2,276 | 2,245 | 2,255 | 12,400 |
2023/07/05 | 2,250 | 2,301 | 2,248 | 2,263 | 15,300 |
2023/07/04 | 2,293 | 2,305 | 2,275 | 2,284 | 20,400 |
2023/07/03 | 2,313 | 2,349 | 2,307 | 2,316 | 13,700 |
2023/06/30 | 2,354 | 2,354 | 2,306 | 2,311 | 25,900 |
2023/06/29 | 2,349 | 2,364 | 2,332 | 2,354 | 19,600 |
2023/06/28 | 2,330 | 2,354 | 2,327 | 2,343 | 22,000 |
2023/06/27 | 2,319 | 2,336 | 2,300 | 2,322 | 11,700 |
2023/06/26 | 2,324 | 2,355 | 2,310 | 2,336 | 32,500 |
2023/06/23 | 2,304 | 2,341 | 2,304 | 2,319 | 30,500 |
2023/06/22 | 2,319 | 2,325 | 2,292 | 2,293 | 15,400 |
2023/06/21 | 2,328 | 2,344 | 2,312 | 2,317 | 21,700 |
2023/06/20 | 2,290 | 2,328 | 2,280 | 2,328 | 34,600 |
2023/06/19 | 2,305 | 2,331 | 2,285 | 2,309 | 20,800 |
2023/06/16 | 2,253 | 2,309 | 2,245 | 2,305 | 39,500 |
2023/06/15 | 2,244 | 2,259 | 2,229 | 2,251 | 20,600 |
2023/06/14 | 2,279 | 2,279 | 2,227 | 2,244 | 41,600 |
2023/06/13 | 2,263 | 2,283 | 2,257 | 2,276 | 29,100 |
2023/06/12 | 2,227 | 2,256 | 2,226 | 2,253 | 45,400 |
2023/06/09 | 2,200 | 2,210 | 2,199 | 2,203 | 26,000 |
2023/06/08 | 2,207 | 2,219 | 2,169 | 2,182 | 29,100 |
2023/06/07 | 2,222 | 2,241 | 2,189 | 2,189 | 28,400 |
2023/06/06 | 2,215 | 2,227 | 2,204 | 2,222 | 22,400 |
2023/06/05 | 2,219 | 2,237 | 2,205 | 2,216 | 19,800 |
2023/06/02 | 2,161 | 2,195 | 2,159 | 2,193 | 25,600 |
2023/06/01 | 2,145 | 2,194 | 2,141 | 2,149 | 29,000 |
2023/05/31 | 2,200 | 2,210 | 2,137 | 2,139 | 36,300 |
2023/05/30 | 2,195 | 2,214 | 2,188 | 2,207 | 21,800 |
2023/05/29 | 2,198 | 2,207 | 2,186 | 2,193 | 22,600 |
2023/05/26 | 2,165 | 2,193 | 2,162 | 2,162 | 19,600 |
2023/05/25 | 2,150 | 2,182 | 2,145 | 2,165 | 25,100 |
2023/05/24 | 2,157 | 2,189 | 2,155 | 2,164 | 18,700 |
2023/05/23 | 2,185 | 2,207 | 2,161 | 2,171 | 24,500 |
2023/05/22 | 2,190 | 2,200 | 2,163 | 2,186 | 21,300 |
2023/05/19 | 2,174 | 2,194 | 2,160 | 2,193 | 33,000 |
2023/05/18 | 2,135 | 2,171 | 2,102 | 2,157 | 61,200 |
2023/05/17 | 2,164 | 2,164 | 2,133 | 2,136 | 25,700 |
2023/05/16 | 2,159 | 2,171 | 2,129 | 2,171 | 27,300 |
2023/05/15 | 2,135 | 2,152 | 2,124 | 2,150 | 26,900 |
2023/05/12 | 2,096 | 2,135 | 2,085 | 2,113 | 40,800 |
2023/05/11 | 2,032 | 2,115 | 2,031 | 2,107 | 63,400 |
2023/05/10 | 2,095 | 2,095 | 2,030 | 2,031 | 52,800 |
2023/05/09 | 2,134 | 2,134 | 2,109 | 2,125 | 15,500 |
2023/05/08 | 2,094 | 2,128 | 2,094 | 2,116 | 19,900 |
2023/05/02 | 2,100 | 2,116 | 2,072 | 2,116 | 18,500 |
2023/05/01 | 2,100 | 2,105 | 2,087 | 2,098 | 18,600 |
2023/04/28 | 2,062 | 2,089 | 2,062 | 2,087 | 27,200 |
2023/04/27 | 2,043 | 2,056 | 2,034 | 2,055 | 28,900 |
2023/04/26 | 2,105 | 2,114 | 2,066 | 2,066 | 16,300 |
2023/04/25 | 2,160 | 2,169 | 2,113 | 2,121 | 31,000 |
2023/04/24 | 2,135 | 2,161 | 2,131 | 2,148 | 23,300 |
2023/04/21 | 2,110 | 2,128 | 2,110 | 2,123 | 10,700 |
2023/04/20 | 2,110 | 2,128 | 2,105 | 2,123 | 11,000 |
2023/04/19 | 2,115 | 2,132 | 2,111 | 2,114 | 17,800 |
2023/04/18 | 2,106 | 2,137 | 2,096 | 2,134 | 32,100 |
2023/04/17 | 2,084 | 2,115 | 2,083 | 2,104 | 34,600 |
2023/04/14 | 2,072 | 2,079 | 2,061 | 2,071 | 17,400 |
2023/04/13 | 2,050 | 2,085 | 2,037 | 2,072 | 36,400 |
2023/04/12 | 2,040 | 2,069 | 2,034 | 2,060 | 28,500 |
2023/04/11 | 2,011 | 2,040 | 2,011 | 2,034 | 26,600 |
2023/04/10 | 2,001 | 2,020 | 1,999 | 2,014 | 15,600 |
2023/04/07 | 1,990 | 1,999 | 1,975 | 1,991 | 23,300 |
2023/04/06 | 1,998 | 2,008 | 1,986 | 2,001 | 23,000 |
2023/04/05 | 2,031 | 2,031 | 1,998 | 2,003 | 38,500 |
2023/04/04 | 2,025 | 2,052 | 2,025 | 2,046 | 30,600 |
2023/04/03 | 2,036 | 2,046 | 2,022 | 2,024 | 16,000 |
2023/03/31 | 2,010 | 2,033 | 2,010 | 2,029 | 25,900 |
2023/03/30 | 1,994 | 2,019 | 1,990 | 2,009 | 63,800 |
2023/03/29 | 1,992 | 2,024 | 1,972 | 2,022 | 133,900 |
2023/03/28 | 2,030 | 2,039 | 1,993 | 2,002 | 53,900 |
2023/03/27 | 2,000 | 2,035 | 2,000 | 2,029 | 48,300 |
2023/03/24 | 2,015 | 2,015 | 1,989 | 2,001 | 75,500 |
2023/03/23 | 2,001 | 2,029 | 1,980 | 2,015 | 32,400 |
2023/03/22 | 1,986 | 2,023 | 1,973 | 2,013 | 31,300 |
2023/03/20 | 2,028 | 2,030 | 1,942 | 1,946 | 66,300 |
2023/03/17 | 2,044 | 2,054 | 2,024 | 2,027 | 48,100 |
2023/03/16 | 2,019 | 2,056 | 2,018 | 2,036 | 32,200 |
2023/03/15 | 2,048 | 2,083 | 2,045 | 2,062 | 29,900 |
2023/03/14 | 2,048 | 2,054 | 2,014 | 2,025 | 55,700 |
2023/03/13 | 2,100 | 2,128 | 2,073 | 2,074 | 41,600 |
2023/03/10 | 2,103 | 2,132 | 2,103 | 2,126 | 55,200 |
2023/03/09 | 2,114 | 2,128 | 2,102 | 2,128 | 26,000 |
2023/03/08 | 2,086 | 2,122 | 2,086 | 2,113 | 39,500 |
2023/03/07 | 2,080 | 2,109 | 2,076 | 2,086 | 51,800 |
2023/03/06 | 2,074 | 2,100 | 2,074 | 2,090 | 39,400 |
2023/03/03 | 2,095 | 2,101 | 2,053 | 2,074 | 83,300 |
2023/03/02 | 2,092 | 2,108 | 2,091 | 2,101 | 27,900 |
2023/03/01 | 2,105 | 2,105 | 2,063 | 2,090 | 30,600 |
2023/02/28 | 2,090 | 2,114 | 2,090 | 2,106 | 24,500 |
2023/02/27 | 2,083 | 2,115 | 2,083 | 2,110 | 22,300 |
2023/02/24 | 2,060 | 2,091 | 2,055 | 2,078 | 43,000 |
2023/02/22 | 2,078 | 2,086 | 2,050 | 2,050 | 33,900 |
2023/02/21 | 2,100 | 2,103 | 2,081 | 2,081 | 29,300 |
2023/02/20 | 2,125 | 2,125 | 2,080 | 2,087 | 46,000 |
2023/02/17 | 2,118 | 2,148 | 2,114 | 2,134 | 34,700 |
2023/02/16 | 2,136 | 2,157 | 2,127 | 2,132 | 24,700 |
2023/02/15 | 2,179 | 2,179 | 2,140 | 2,140 | 19,600 |
2023/02/14 | 2,182 | 2,189 | 2,159 | 2,171 | 20,100 |
2023/02/13 | 2,190 | 2,194 | 2,146 | 2,159 | 37,500 |
2023/02/10 | 2,200 | 2,227 | 2,180 | 2,196 | 28,700 |
2023/02/09 | 2,210 | 2,233 | 2,204 | 2,215 | 20,800 |
2023/02/08 | 2,192 | 2,229 | 2,188 | 2,229 | 28,400 |
2023/02/07 | 2,184 | 2,203 | 2,171 | 2,192 | 38,100 |
2023/02/06 | 2,197 | 2,211 | 2,098 | 2,201 | 74,300 |
2023/02/03 | 2,350 | 2,350 | 2,282 | 2,290 | 34,600 |
2023/02/02 | 2,322 | 2,357 | 2,322 | 2,356 | 28,700 |
2023/02/01 | 2,331 | 2,343 | 2,308 | 2,322 | 10,700 |
2023/01/31 | 2,339 | 2,355 | 2,327 | 2,327 | 20,900 |
2023/01/30 | 2,302 | 2,346 | 2,302 | 2,331 | 45,600 |
2023/01/27 | 2,341 | 2,342 | 2,300 | 2,302 | 24,800 |
2023/01/26 | 2,341 | 2,367 | 2,336 | 2,353 | 23,200 |
2023/01/25 | 2,334 | 2,352 | 2,328 | 2,337 | 27,000 |
2023/01/24 | 2,336 | 2,368 | 2,331 | 2,350 | 19,600 |
2023/01/23 | 2,296 | 2,333 | 2,296 | 2,322 | 24,800 |
2023/01/20 | 2,302 | 2,302 | 2,277 | 2,289 | 18,300 |
2023/01/19 | 2,263 | 2,329 | 2,242 | 2,303 | 35,400 |
2023/01/18 | 2,239 | 2,272 | 2,204 | 2,263 | 29,600 |
2023/01/17 | 2,198 | 2,248 | 2,194 | 2,239 | 26,400 |
2023/01/16 | 2,220 | 2,243 | 2,203 | 2,203 | 18,400 |
2023/01/13 | 2,203 | 2,246 | 2,203 | 2,236 | 39,700 |
2023/01/12 | 2,233 | 2,258 | 2,219 | 2,219 | 19,200 |
2023/01/11 | 2,190 | 2,241 | 2,190 | 2,233 | 18,600 |
2023/01/10 | 2,167 | 2,197 | 2,167 | 2,172 | 20,400 |
2023/01/06 | 2,142 | 2,202 | 2,142 | 2,172 | 35,700 |
2023/01/05 | 2,190 | 2,200 | 2,134 | 2,142 | 33,600 |
2023/01/04 | 2,250 | 2,250 | 2,180 | 2,193 | 30,600 |